Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1995-04-27 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $6.97 | $6.97 | 163,800 | — | — |
| 2006-12-28 | $7.08 | $7.08 | 126,600 | — | — |
| 2006-12-27 | $7.14 | $7.14 | 86,300 | — | — |
| 2006-12-26 | $7.10 | $7.10 | 135,800 | — | — |
| 2006-12-22 | $6.99 | $6.99 | 126,700 | — | — |
| 2006-12-21 | $6.99 | $6.99 | 129,600 | — | — |
| 2006-12-20 | $7.00 | $7.00 | 114,100 | — | — |
| 2006-12-19 | $7.00 | $7.00 | 176,900 | — | — |
| 2006-12-18 | $6.87 | $6.87 | 130,500 | — | — |
| 2006-12-15 | $7.02 | $7.02 | 265,900 | — | — |
| 2006-12-14 | $7.00 | $7.00 | 216,400 | — | — |
| 2006-12-13 | $6.99 | $6.99 | 149,500 | — | — |
| 2006-12-12 | $6.96 | $6.96 | 411,000 | — | — |
| 2006-12-11 | $7.01 | $7.01 | 201,500 | — | — |
| 2006-12-08 | $6.99 | $6.99 | 357,400 | — | — |
| 2006-12-07 | $6.97 | $6.97 | 83,400 | — | — |
| 2006-12-06 | $6.98 | $6.98 | 129,700 | — | — |
| 2006-12-05 | $6.99 | $6.99 | 379,400 | — | — |
| 2006-12-04 | $7.03 | $7.03 | 238,300 | — | — |
| 2006-12-01 | $6.75 | $6.75 | 330,900 | — | — |
| 2006-11-30 | $7.00 | $7.00 | 393,400 | — | — |
| 2006-11-29 | $6.97 | $6.97 | 214,800 | — | — |
| 2006-11-28 | $6.87 | $6.87 | 435,100 | — | — |
| 2006-11-27 | $6.86 | $6.86 | 267,300 | — | — |
| 2006-11-24 | $6.98 | $6.98 | 122,200 | — | — |
| 2006-11-22 | $7.01 | $7.01 | 71,200 | — | — |
| 2006-11-21 | $7.00 | $7.00 | 163,600 | — | — |
| 2006-11-20 | $7.01 | $7.01 | 365,300 | — | — |
| 2006-11-17 | $7.10 | $7.10 | 144,600 | — | — |
| 2006-11-16 | $7.19 | $7.19 | 182,900 | — | — |
| 2006-11-15 | $7.24 | $7.24 | 211,700 | — | — |
| 2006-11-14 | $7.19 | $7.19 | 389,700 | — | — |
| 2006-11-13 | $6.81 | $6.81 | 413,300 | — | — |
| 2006-11-10 | $6.85 | $6.85 | 389,100 | — | — |
| 2006-11-09 | $6.85 | $6.85 | 950,800 | — | — |
| 2006-11-08 | $6.98 | $6.98 | 175,100 | — | — |
| 2006-11-07 | $6.95 | $6.95 | 190,000 | — | — |
| 2006-11-06 | $7.03 | $7.03 | 317,200 | — | — |
| 2006-11-03 | $6.90 | $6.90 | 229,200 | — | — |
| 2006-11-02 | $6.84 | $6.84 | 327,600 | — | — |
| 2006-11-01 | $6.84 | $6.84 | 337,100 | — | — |
| 2006-10-31 | $7.04 | $7.04 | 254,700 | — | — |
| 2006-10-30 | $7.16 | $7.16 | 268,600 | — | — |
| 2006-10-27 | $7.12 | $7.12 | 207,400 | — | — |
| 2006-10-26 | $7.26 | $7.26 | 238,400 | — | — |
| 2006-10-25 | $7.20 | $7.20 | 593,000 | — | — |
| 2006-10-24 | $7.59 | $7.59 | 224,900 | — | — |
| 2006-10-23 | $7.69 | $7.69 | 177,500 | — | — |
| 2006-10-20 | $7.56 | $7.56 | 246,200 | — | — |
| 2006-10-19 | $7.69 | $7.69 | 140,400 | — | — |
| 2006-10-18 | $7.62 | $7.62 | 541,900 | — | — |
| 2006-10-17 | $7.56 | $7.56 | 100,200 | — | — |
| 2006-10-16 | $7.67 | $7.67 | 145,000 | — | — |
| 2006-10-13 | $7.67 | $7.67 | 204,900 | — | — |
| 2006-10-12 | $7.49 | $7.49 | 528,500 | — | — |
| 2006-10-11 | $7.23 | $7.23 | 425,400 | — | — |
| 2006-10-10 | $7.46 | $7.46 | 86,400 | — | — |
| 2006-10-09 | $7.49 | $7.49 | 103,600 | — | — |
| 2006-10-06 | $7.40 | $7.40 | 161,300 | — | — |
| 2006-10-05 | $7.53 | $7.53 | 195,800 | — | — |
| 2006-10-04 | $7.29 | $7.29 | 481,600 | — | — |
| 2006-10-03 | $7.16 | $7.16 | 130,600 | — | — |
| 2006-10-02 | $7.30 | $7.30 | 267,700 | — | — |
| 2006-09-29 | $7.30 | $7.30 | 212,600 | — | — |
| 2006-09-28 | $7.51 | $7.51 | 120,200 | — | — |
| 2006-09-27 | $7.51 | $7.51 | 154,700 | — | — |
| 2006-09-26 | $7.46 | $7.46 | 300,100 | — | — |
| 2006-09-25 | $7.46 | $7.46 | 273,000 | — | — |
| 2006-09-22 | $7.38 | $7.38 | 301,800 | — | — |
| 2006-09-21 | $7.66 | $7.66 | 125,100 | — | — |
| 2006-09-20 | $7.81 | $7.81 | 227,400 | — | — |
| 2006-09-19 | $7.70 | $7.70 | 360,900 | — | — |
| 2006-09-18 | $7.81 | $7.81 | 412,400 | — | — |
| 2006-09-15 | $7.78 | $7.78 | 856,400 | — | — |
| 2006-09-14 | $7.68 | $7.68 | 204,800 | — | — |
| 2006-09-13 | $7.91 | $7.91 | 480,700 | — | — |
| 2006-09-12 | $7.74 | $7.74 | 281,400 | — | — |
| 2006-09-11 | $7.81 | $7.81 | 183,000 | — | — |
| 2006-09-08 | $7.65 | $7.65 | 270,300 | — | — |
| 2006-09-07 | $7.67 | $7.67 | 291,800 | — | — |
| 2006-09-06 | $7.70 | $7.70 | 204,300 | — | — |
| 2006-09-05 | $7.87 | $7.87 | 93,600 | — | — |
| 2006-09-01 | $7.76 | $7.76 | 215,800 | — | — |
| 2006-08-31 | $7.80 | $7.80 | 598,800 | — | — |
| 2006-08-30 | $7.48 | $7.48 | 179,900 | — | — |
| 2006-08-29 | $7.38 | $7.38 | 319,000 | — | — |
| 2006-08-28 | $7.54 | $7.54 | 298,000 | — | — |
| 2006-08-25 | $7.17 | $7.17 | 91,300 | — | — |
| 2006-08-24 | $7.23 | $7.23 | 131,800 | — | — |
| 2006-08-23 | $7.28 | $7.28 | 323,900 | — | — |
| 2006-08-22 | $7.45 | $7.45 | 275,500 | — | — |
| 2006-08-21 | $7.19 | $7.19 | 235,000 | — | — |
| 2006-08-18 | $7.26 | $7.26 | 114,600 | — | — |
| 2006-08-17 | $7.16 | $7.16 | 185,000 | — | — |
| 2006-08-16 | $7.24 | $7.24 | 100,300 | — | — |
| 2006-08-15 | $7.19 | $7.19 | 109,700 | — | — |
| 2006-08-14 | $7.19 | $7.19 | 369,300 | — | — |
| 2006-08-11 | $6.99 | $6.99 | 79,000 | — | — |
| 2006-08-10 | $7.04 | $7.04 | 301,800 | — | — |
| 2006-08-09 | $7.07 | $7.07 | 283,500 | — | — |
| 2006-08-08 | $7.05 | $7.05 | 434,400 | — | — |
| 2006-08-07 | $7.22 | $7.22 | 173,000 | — | — |
| 2006-08-04 | $7.06 | $7.06 | 91,100 | — | — |
| 2006-08-03 | $7.21 | $7.21 | 190,800 | — | — |
| 2006-08-02 | $7.09 | $7.09 | 188,100 | — | — |
| 2006-08-01 | $7.02 | $7.02 | 784,900 | — | — |
| 2006-07-31 | $7.38 | $7.38 | 244,200 | — | — |
| 2006-07-28 | $7.30 | $7.30 | 362,500 | — | — |
| 2006-07-27 | $7.09 | $7.09 | 422,500 | — | — |
| 2006-07-26 | $7.11 | $7.11 | 926,500 | — | — |
| 2006-07-25 | $6.86 | $6.86 | 474,700 | — | — |
| 2006-07-24 | $6.94 | $6.94 | 408,000 | — | — |
| 2006-07-21 | $6.75 | $6.75 | 254,700 | — | — |
| 2006-07-20 | $6.80 | $6.80 | 377,200 | — | — |
| 2006-07-19 | $7.29 | $7.29 | 320,900 | — | — |
| 2006-07-18 | $6.91 | $6.91 | 492,100 | — | — |
| 2006-07-17 | $6.67 | $6.67 | 456,900 | — | — |
| 2006-07-14 | $6.83 | $6.83 | 365,400 | — | — |
| 2006-07-13 | $6.83 | $6.83 | 378,800 | — | — |
| 2006-07-12 | $6.99 | $6.99 | 535,000 | — | — |
| 2006-07-11 | $6.95 | $6.95 | 393,100 | — | — |
| 2006-07-10 | $7.12 | $7.12 | 482,600 | — | — |
| 2006-07-07 | $7.07 | $7.07 | 391,400 | — | — |
| 2006-07-06 | $6.99 | $6.99 | 579,500 | — | — |
| 2006-07-05 | $7.26 | $7.26 | 329,800 | — | — |
| 2006-07-03 | $7.47 | $7.47 | 185,400 | — | — |
| 2006-06-30 | $7.41 | $7.41 | 1,024,100 | — | — |
| 2006-06-29 | $7.41 | $7.41 | 409,500 | — | — |
| 2006-06-28 | $7.10 | $7.10 | 272,100 | — | — |
| 2006-06-27 | $7.03 | $7.03 | 413,100 | — | — |
| 2006-06-26 | $7.20 | $7.20 | 321,900 | — | — |
| 2006-06-23 | $7.19 | $7.19 | 491,400 | — | — |
| 2006-06-22 | $7.04 | $7.04 | 396,900 | — | — |
| 2006-06-21 | $7.15 | $7.15 | 428,200 | — | — |
| 2006-06-20 | $6.83 | $6.83 | 273,200 | — | — |
| 2006-06-19 | $6.98 | $6.98 | 648,600 | — | — |
| 2006-06-16 | $7.02 | $7.02 | 1,154,700 | — | — |
| 2006-06-15 | $7.23 | $7.23 | 465,200 | — | — |
| 2006-06-14 | $7.03 | $7.03 | 519,900 | — | — |
| 2006-06-13 | $6.80 | $6.80 | 676,800 | — | — |
| 2006-06-12 | $7.14 | $7.14 | 360,100 | — | — |
| 2006-06-09 | $7.38 | $7.38 | 425,100 | — | — |
| 2006-06-08 | $7.33 | $7.33 | 805,700 | — | — |
| 2006-06-07 | $7.49 | $7.49 | 406,600 | — | — |
| 2006-06-06 | $7.73 | $7.73 | 391,400 | — | — |
| 2006-06-05 | $7.97 | $7.97 | 764,000 | — | — |
| 2006-06-02 | $8.01 | $8.01 | 344,600 | — | — |
| 2006-06-01 | $8.31 | $8.31 | 199,700 | — | — |
| 2006-05-31 | $8.25 | $8.25 | 548,500 | — | — |
| 2006-05-30 | $8.09 | $8.09 | 266,300 | — | — |
| 2006-05-26 | $8.23 | $8.23 | 295,400 | — | — |
| 2006-05-25 | $8.25 | $8.25 | 542,500 | — | — |
| 2006-05-24 | $8.19 | $8.19 | 4,581,900 | — | — |
| 2006-05-23 | $7.96 | $7.96 | 394,800 | — | — |
| 2006-05-22 | $7.91 | $7.91 | 281,900 | — | — |
| 2006-05-19 | $7.97 | $7.97 | 421,000 | — | — |
| 2006-05-18 | $8.15 | $8.15 | 231,300 | — | — |
| 2006-05-17 | $8.31 | $8.31 | 302,400 | — | — |
| 2006-05-16 | $8.45 | $8.45 | 395,900 | — | — |
| 2006-05-15 | $8.18 | $8.18 | 235,300 | — | — |
| 2006-05-12 | $8.14 | $8.14 | 412,100 | — | — |
| 2006-05-11 | $8.34 | $8.34 | 340,100 | — | — |
| 2006-05-10 | $8.83 | $8.83 | 244,300 | — | — |
| 2006-05-09 | $8.96 | $8.96 | 459,200 | — | — |
| 2006-05-08 | $8.85 | $8.85 | 333,900 | — | — |
| 2006-05-05 | $8.80 | $8.80 | 325,700 | — | — |
| 2006-05-04 | $8.95 | $8.95 | 498,800 | — | — |
| 2006-05-03 | $8.74 | $8.74 | 525,100 | — | — |
| 2006-05-02 | $8.67 | $8.67 | 593,400 | — | — |
| 2006-05-01 | $8.55 | $8.55 | 570,900 | — | — |
| 2006-04-28 | $8.34 | $8.34 | 426,800 | — | — |
| 2006-04-27 | $8.68 | $8.68 | 672,200 | — | — |
| 2006-04-26 | $8.74 | $8.74 | 703,400 | — | — |
| 2006-04-25 | $8.67 | $8.67 | 515,400 | — | — |
| 2006-04-24 | $8.67 | $8.67 | 575,900 | — | — |
| 2006-04-21 | $8.38 | $8.38 | 440,700 | — | — |
| 2006-04-20 | $8.44 | $8.44 | 292,000 | — | — |
| 2006-04-19 | $8.50 | $8.50 | 323,800 | — | — |
| 2006-04-18 | $8.50 | $8.50 | 512,200 | — | — |
| 2006-04-17 | $8.42 | $8.42 | 582,400 | — | — |
| 2006-04-13 | $8.24 | $8.24 | 301,800 | — | — |
| 2006-04-12 | $8.10 | $8.10 | 283,100 | — | — |
| 2006-04-11 | $8.16 | $8.16 | 482,300 | — | — |
| 2006-04-10 | $8.14 | $8.14 | 574,600 | — | — |
| 2006-04-07 | $7.90 | $7.90 | 214,000 | — | — |
| 2006-04-06 | $7.97 | $7.97 | 303,300 | — | — |
| 2006-04-05 | $8.02 | $8.02 | 265,000 | — | — |
| 2006-04-04 | $7.94 | $7.94 | 424,000 | — | — |
| 2006-04-03 | $8.08 | $8.08 | 537,600 | — | — |
| 2006-03-31 | $8.00 | $8.00 | 428,500 | — | — |
| 2006-03-30 | $7.87 | $7.87 | 307,700 | — | — |
| 2006-03-29 | $7.95 | $7.95 | 608,100 | — | — |
| 2006-03-28 | $7.88 | $7.88 | 518,700 | — | — |
| 2006-03-27 | $7.80 | $7.80 | 996,500 | — | — |
| 2006-03-24 | $7.47 | $7.47 | 613,800 | — | — |
| 2006-03-23 | $7.60 | $7.60 | 253,400 | — | — |
| 2006-03-22 | $7.50 | $7.50 | 249,900 | — | — |
| 2006-03-21 | $7.26 | $7.26 | 219,100 | — | — |
| 2006-03-20 | $7.48 | $7.48 | 330,400 | — | — |
| 2006-03-17 | $7.49 | $7.49 | 671,300 | — | — |
| 2006-03-16 | $7.39 | $7.39 | 526,300 | — | — |
| 2006-03-15 | $7.45 | $7.45 | 340,700 | — | — |
| 2006-03-14 | $7.26 | $7.26 | 640,800 | — | — |
| 2006-03-13 | $7.27 | $7.27 | 282,200 | — | — |
| 2006-03-10 | $7.18 | $7.18 | 236,300 | — | — |
| 2006-03-09 | $7.16 | $7.16 | 223,900 | — | — |
| 2006-03-08 | $7.09 | $7.09 | 180,500 | — | — |
| 2006-03-07 | $7.12 | $7.12 | 178,400 | — | — |
| 2006-03-06 | $7.19 | $7.19 | 264,000 | — | — |
| 2006-03-03 | $7.13 | $7.13 | 273,200 | — | — |
| 2006-03-02 | $7.30 | $7.30 | 366,300 | — | — |
| 2006-03-01 | $7.38 | $7.38 | 885,200 | — | — |
| 2006-02-28 | $7.26 | $7.26 | 545,400 | — | — |
| 2006-02-27 | $7.14 | $7.14 | 1,021,200 | — | — |
| 2006-02-24 | $6.95 | $6.95 | 801,200 | — | — |
| 2006-02-23 | $6.62 | $6.62 | 356,900 | — | — |
| 2006-02-22 | $6.70 | $6.70 | 408,200 | — | — |
| 2006-02-21 | $6.54 | $6.54 | 234,900 | — | — |
| 2006-02-17 | $6.55 | $6.55 | 269,600 | — | — |
| 2006-02-16 | $6.61 | $6.61 | 288,500 | — | — |
| 2006-02-15 | $6.74 | $6.74 | 943,500 | — | — |
| 2006-02-14 | $6.55 | $6.55 | 868,300 | — | — |
| 2006-02-13 | $5.99 | $5.99 | 197,200 | — | — |
| 2006-02-10 | $5.93 | $5.93 | 136,500 | — | — |
| 2006-02-09 | $5.85 | $5.85 | 126,700 | — | — |
| 2006-02-08 | $5.90 | $5.90 | 127,400 | — | — |
| 2006-02-07 | $5.79 | $5.79 | 143,900 | — | — |
| 2006-02-06 | $5.94 | $5.94 | 182,600 | — | — |
| 2006-02-03 | $5.85 | $5.85 | 176,700 | — | — |
| 2006-02-02 | $6.11 | $6.11 | 260,100 | — | — |
| 2006-02-01 | $5.85 | $5.85 | 307,600 | — | — |
| 2006-01-31 | $5.99 | $5.99 | 339,200 | — | — |
| 2006-01-30 | $5.91 | $5.91 | 246,900 | — | — |
| 2006-01-27 | $6.19 | $6.19 | 220,700 | — | — |
| 2006-01-26 | $6.13 | $6.13 | 362,000 | — | — |
| 2006-01-25 | $5.91 | $5.91 | 191,100 | — | — |
| 2006-01-24 | $6.21 | $6.21 | 111,700 | — | — |
| 2006-01-23 | $6.25 | $6.25 | 144,600 | — | — |
| 2006-01-20 | $6.16 | $6.16 | 239,400 | — | — |
| 2006-01-19 | $6.11 | $6.11 | 158,300 | — | — |
| 2006-01-18 | $6.09 | $6.09 | 96,700 | — | — |
| 2006-01-17 | $6.23 | $6.23 | 354,400 | — | — |
| 2006-01-13 | $6.17 | $6.17 | 165,700 | — | — |
| 2006-01-12 | $6.24 | $6.24 | 201,000 | — | — |
| 2006-01-11 | $6.32 | $6.32 | 227,200 | — | — |
| 2006-01-10 | $6.35 | $6.35 | 271,100 | — | — |
| 2006-01-09 | $6.22 | $6.22 | 234,600 | — | — |
| 2006-01-06 | $6.20 | $6.20 | 216,900 | — | — |
| 2006-01-05 | $6.01 | $6.01 | 160,100 | — | — |
| 2006-01-04 | $6.14 | $6.14 | 317,200 | — | — |
| 2006-01-03 | $6.06 | $6.06 | 194,900 | — | — |